Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.990 | 5.100 | 4.820 | 4.840 | 3,389,309 | -0.25(-4.91%) |
May 30, 2018 | 4.840 | 5.120 | 4.815 | 5.090 | 4,878,488 | +0.33(+6.93%) |
May 29, 2018 | 4.710 | 4.920 | 4.700 | 4.760 | 5,370,830 | -0.05(-1.04%) |
May 25, 2018 | 4.810 | 4.810 | 4.810 | 0 | -0.38(-7.32%) | |
May 24, 2018 | 5.150 | 5.340 | 5.010 | 5.190 | 3,651,231 | -0.08(-1.52%) |
May 23, 2018 | 5.410 | 5.475 | 5.170 | 5.270 | 4,410,417 | -0.15(-2.77%) |
May 22, 2018 | 5.550 | 5.890 | 5.345 | 5.420 | 6,022,292 | -0.07(-1.28%) |
May 21, 2018 | 5.660 | 5.685 | 5.470 | 5.490 | 5,006,898 | -0.08(-1.44%) |
May 18, 2018 | 5.600 | 5.600 | 5.370 | 5.570 | 3,927,790 | -0.01(-0.18%) |
May 17, 2018 | 4.990 | 5.625 | 4.980 | 5.580 | 5,284,437 | +0.65(+13.18%) |
May 16, 2018 | 4.880 | 4.960 | 4.800 | 4.930 | 3,675,956 | +0.02(+0.41%) |
May 15, 2018 | 4.910 | 4.960 | 4.820 | 4.910 | 3,050,552 | +0.02(+0.41%) |
May 14, 2018 | 4.900 | 5.029 | 4.840 | 4.890 | 2,617,183 | +0.02(+0.41%) |
May 11, 2018 | 4.950 | 4.965 | 4.780 | 4.870 | 2,043,619 | -0.05(-1.02%) |
May 10, 2018 | 5.090 | 5.090 | 4.835 | 4.920 | 3,982,146 | -0.15(-2.96%) |
May 09, 2018 | 4.800 | 5.190 | 4.780 | 5.070 | 3,307,846 | +0.38(+8.10%) |
May 08, 2018 | 4.780 | 4.820 | 4.510 | 4.690 | 5,030,524 | -0.10(-2.09%) |
May 07, 2018 | 4.950 | 5.040 | 4.775 | 4.790 | 4,189,593 | -0.04(-0.83%) |
May 04, 2018 | 4.650 | 4.830 | 4.600 | 4.830 | 3,280,139 | +0.16(+3.43%) |
May 03, 2018 | 5.200 | 5.210 | 4.650 | 4.670 | 5,764,299 | -0.71(-13.20%) |
May 02, 2018 | 5.280 | 5.410 | 5.210 | 5.380 | 2,110,022 | +0.10(+1.89%) |
May 01, 2018 | 5.340 | 5.380 | 5.210 | 5.280 | 1,331,070 | -0.09(-1.68%) |
Apr 30, 2018 | 5.200 | 5.390 | 5.170 | 5.370 | 1,709,145 | +0.17(+3.27%) |
Apr 27, 2018 | 5.320 | 5.370 | 5.190 | 5.200 | 1,822,554 | -0.17(-3.17%) |
Apr 26, 2018 | 5.480 | 5.500 | 5.270 | 5.370 | 2,602,272 | -0.09(-1.65%) |
Apr 25, 2018 | 5.210 | 5.480 | 5.160 | 5.460 | 2,698,292 | +0.26(+5.00%) |
Apr 24, 2018 | 5.520 | 5.585 | 5.180 | 5.200 | 2,734,856 | -0.32(-5.80%) |
Apr 23, 2018 | 5.390 | 5.520 | 5.290 | 5.520 | 2,172,916 | +0.09(+1.66%) |
Apr 20, 2018 | 5.390 | 5.440 | 5.260 | 5.430 | 2,419,192 | -0.01(-0.18%) |
Apr 19, 2018 | 5.430 | 5.570 | 5.300 | 5.440 | 3,405,144 | +0.03(+0.55%) |
Apr 18, 2018 | 5.250 | 5.540 | 5.230 | 5.410 | 3,615,578 | +0.26(+5.05%) |
Apr 17, 2018 | 5.150 | 5.280 | 5.110 | 5.150 | 2,084,068 | +0.01(+0.19%) |
Apr 16, 2018 | 5.340 | 5.340 | 5.120 | 5.140 | 2,307,749 | -0.19(-3.56%) |
Apr 13, 2018 | 5.270 | 5.450 | 5.255 | 5.330 | 2,094,409 | +0.09(+1.72%) |
Apr 12, 2018 | 5.310 | 5.322 | 5.120 | 5.240 | 2,968,679 | -0.07(-1.32%) |
Apr 11, 2018 | 5.370 | 5.515 | 5.260 | 5.310 | 3,383,997 | -0.07(-1.30%) |
Apr 10, 2018 | 5.150 | 5.465 | 5.090 | 5.380 | 3,762,860 | +0.36(+7.17%) |
Apr 09, 2018 | 5.140 | 5.170 | 4.975 | 5.020 | 3,842,209 | -0.09(-1.76%) |
Apr 06, 2018 | 5.380 | 5.425 | 4.930 | 5.110 | 4,565,867 | -0.35(-6.41%) |
Apr 05, 2018 | 5.060 | 5.490 | 5.060 | 5.460 | 4,887,897 | +0.44(+8.76%) |
Apr 04, 2018 | 4.960 | 5.060 | 4.880 | 5.020 | 2,773,845 | -0.02(-0.40%) |
Apr 03, 2018 | 4.920 | 5.040 | 4.810 | 5.040 | 4,210,474 | +0.18(+3.70%) |
Apr 02, 2018 | 4.810 | 4.930 | 4.540 | 4.860 | 8,798,791 | -0.01(-0.21%) |
Mar 29, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Mar 28, 2018 | 4.740 | 4.900 | 4.690 | 4.840 | 3,059,577 | +0.15(+3.20%) |
Mar 27, 2018 | 4.870 | 4.940 | 4.670 | 4.690 | 3,708,712 | -0.15(-3.10%) |
Mar 26, 2018 | 4.890 | 4.910 | 4.655 | 4.840 | 4,305,471 | +0.02(+0.41%) |
Mar 23, 2018 | 5.040 | 5.115 | 4.770 | 4.820 | 8,577,945 | -0.20(-3.98%) |
Mar 22, 2018 | 5.140 | 5.225 | 5.020 | 5.020 | 3,446,048 | -0.23(-4.38%) |
Mar 21, 2018 | 5.070 | 5.320 | 5.020 | 5.250 | 3,380,289 | +0.19(+3.75%) |
Mar 20, 2018 | 5.110 | 5.170 | 5.010 | 5.060 | 2,392,258 | +0.01(+0.20%) |
Mar 19, 2018 | 5.300 | 5.350 | 4.990 | 5.050 | 3,258,636 | -0.25(-4.72%) |
Mar 16, 2018 | 5.250 | 5.360 | 5.140 | 5.300 | 4,849,277 | +0.06(+1.15%) |
Mar 15, 2018 | 5.390 | 5.525 | 5.170 | 5.240 | 2,809,122 | -0.12(-2.24%) |
Mar 14, 2018 | 5.440 | 5.540 | 5.350 | 5.360 | 1,933,328 | -0.07(-1.29%) |
Mar 13, 2018 | 5.460 | 5.550 | 5.390 | 5.430 | 2,543,521 | -0.02(-0.37%) |
Mar 12, 2018 | 5.470 | 5.515 | 5.270 | 5.450 | 3,326,805 | +0.13(+2.44%) |
Mar 09, 2018 | 5.210 | 5.350 | 5.105 | 5.320 | 3,568,484 | +0.15(+2.90%) |
Mar 08, 2018 | 5.160 | 5.230 | 4.920 | 5.170 | 3,836,688 | +0.02(+0.39%) |
Mar 07, 2018 | 5.130 | 5.150 | 3,474,345 | -0.20(-3.74%) | ||
Mar 06, 2018 | 5.650 | 5.725 | 5.330 | 5.350 | 3,667,106 | -0.23(-4.12%) |
Mar 05, 2018 | 5.350 | 5.617 | 5.310 | 5.580 | 4,190,734 | +0.23(+4.30%) |
Mar 02, 2018 | 5.540 | 5.580 | 5.330 | 5.350 | 4,566,874 | -0.30(-5.31%) |